最新收盘价
7.96
元
↑ 0.72
(9.94%)
当日涨跌幅
9.94%
今日变动
📈 上涨
主力净流入
4,825.96 万
资金动向
💰 资金流入
机构参与度
47.4%
控盘程度
完全控盘
📈 友好集团 (600778) 资金流向详细数据 (共 42 条记录)
| 交易日期 | 收盘价 | 涨跌幅 | 超大单流入 | 超大单流出 | 大单流入 | 大单流出 | 主力净流入 | 换手率 | 市盈率 | 主力成本 | 机构参与度 | 控盘类型 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 7.96 | 9.94% | 1.03 亿 | 7,697.21 万 | 7,550.05 万 | 5,361.81 万 | 4,825.96 万 | 11.35% | 131.55 | 7.77 | 47.4% | 完全控盘 |
| 2026-02-03 | 7.24 | -1.63% | 171.69 万 | 498.17 万 | 1,752.27 万 | 2,293.84 万 | -868.05 万 | 5.04% | 119.65 | 7.26 | 18.7% | 轻度控盘 |
| 2026-02-02 | 7.36 | 0.68% | 435.97 万 | 235.44 万 | 2,028.53 万 | 1,918.10 万 | 310.97 万 | 5.34% | 121.63 | 7.34 | 21.2% | 轻度控盘 |
| 2026-01-30 | 7.31 | -0.68% | 340.39 万 | 552.64 万 | 2,107.85 万 | 2,189.52 万 | -293.93 万 | 5.06% | 120.81 | 7.29 | 21.5% | 轻度控盘 |
| 2026-01-29 | 7.36 | 4.10% | 769.60 万 | 622.52 万 | 3,675.37 万 | 2,945.87 万 | 876.57 万 | 7.86% | 121.63 | 7.27 | 23.6% | 轻度控盘 |
| 2026-01-28 | 7.07 | -1.53% | 155.87 万 | 900.99 万 | 2,000.94 万 | 2,532.09 万 | -1,276.26 万 | 5.47% | 116.84 | 7.16 | 20.0% | 轻度控盘 |
| 2026-01-27 | 7.18 | 1.84% | 612.04 万 | 598.67 万 | 2,914.81 万 | 2,298.21 万 | 629.96 万 | 6.54% | 118.66 | 7.09 | 24.2% | 轻度控盘 |
| 2026-01-26 | 7.05 | -1.54% | 172.70 万 | 744.98 万 | 1,824.00 万 | 1,171.79 万 | 79.94 万 | 3.65% | 116.51 | 7.02 | 24.7% | 轻度控盘 |
| 2026-01-23 | 7.16 | 0.42% | 585.37 万 | 387.07 万 | 1,442.86 万 | 2,208.20 万 | -567.05 万 | 3.53% | 118.33 | 7.09 | 24.7% | 轻度控盘 |
| 2026-01-22 | 7.13 | 2.44% | 364.76 万 | 318.66 万 | 2,170.11 万 | 2,058.34 万 | 157.87 万 | 4.29% | 117.83 | 7.05 | 25.1% | 中度控盘 |
| 2026-01-21 | 6.96 | -0.14% | 150.52 万 | 252.05 万 | 1,428.92 万 | 1,800.56 万 | -473.17 万 | 3.62% | 115.02 | 6.90 | 22.0% | 轻度控盘 |
| 2026-01-20 | 6.97 | -0.29% | 553.46 万 | 431.04 万 | 1,766.20 万 | 2,201.38 万 | -312.76 万 | 4.04% | 115.19 | 6.96 | 25.8% | 中度控盘 |
| 2026-01-19 | 6.99 | 3.86% | 474.72 万 | 273.31 万 | 2,600.80 万 | 2,461.41 万 | 340.80 万 | 4.96% | 115.52 | 6.87 | 26.1% | 中度控盘 |
| 2026-01-16 | 6.73 | -0.88% | 423.18 万 | 309.73 万 | 1,900.40 万 | 1,395.39 万 | 618.46 万 | 4.10% | 111.22 | 6.72 | 24.8% | 轻度控盘 |
| 2026-01-15 | 6.79 | -1.31% | 75.50 万 | 239.34 万 | 1,286.47 万 | 1,733.25 万 | -610.62 万 | 3.59% | 112.21 | 6.80 | 19.2% | 轻度控盘 |
| 2026-01-14 | 6.88 | -1.15% | 340.13 万 | 575.58 万 | 2,456.47 万 | 2,589.04 万 | -368.01 万 | 5.10% | 113.70 | 6.91 | 23.5% | 轻度控盘 |
| 2026-01-13 | 6.96 | -1.97% | 245.29 万 | 372.87 万 | 1,680.04 万 | 2,924.27 万 | -1,371.80 万 | 5.08% | 115.02 | 7.03 | 19.8% | 轻度控盘 |
| 2026-01-12 | 7.10 | 0.71% | 567.65 万 | 586.85 万 | 3,125.03 万 | 3,970.81 万 | -864.98 万 | 7.44% | 117.34 | 7.13 | 23.2% | 轻度控盘 |
| 2026-01-09 | 7.05 | 4.75% | 1,504.76 万 | 605.82 万 | 3,678.64 万 | 4,350.01 万 | 227.56 万 | 8.18% | 116.51 | 6.89 | 26.7% | 中度控盘 |
| 2026-01-08 | 6.73 | 0.00% | 347.24 万 | 772.25 万 | 2,639.33 万 | 2,484.17 万 | -269.85 万 | 5.48% | 111.22 | 6.69 | 24.5% | 轻度控盘 |
| 2026-01-07 | 6.73 | 0.75% | 574.63 万 | 446.08 万 | 2,342.24 万 | 3,138.70 万 | -667.91 万 | 6.50% | 111.22 | 6.68 | 21.5% | 轻度控盘 |
| 2026-01-06 | 6.68 | 0.60% | 483.02 万 | 794.65 万 | 2,660.68 万 | 1,901.21 万 | 447.84 万 | 6.00% | 110.40 | 6.67 | 23.5% | 轻度控盘 |
| 2026-01-05 | 6.64 | -0.45% | 217.13 万 | 739.58 万 | 1,908.19 万 | 1,336.42 万 | 49.32 万 | 5.46% | 109.73 | 6.65 | 20.5% | 轻度控盘 |
| 2025-12-31 | 6.67 | -3.33% | 532.98 万 | 847.97 万 | 2,353.00 万 | 1,693.86 万 | 344.16 万 | 5.87% | 110.23 | 6.71 | 22.9% | 轻度控盘 |
| 2025-12-30 | 6.90 | -1.99% | 739.28 万 | 300.17 万 | 2,442.89 万 | 1,631.21 万 | 1,250.79 万 | 5.42% | 114.03 | 6.91 | 24.8% | 轻度控盘 |
| 2025-12-29 | 7.04 | -2.36% | 219.98 万 | 220.58 万 | 2,026.83 万 | 2,324.93 万 | -298.70 万 | 5.13% | 116.34 | 7.06 | 20.2% | 轻度控盘 |
| 2025-12-26 | 7.21 | -0.14% | 845.73 万 | 452.67 万 | 2,593.88 万 | 2,767.51 万 | 219.42 万 | 6.39% | 119.15 | 7.28 | 22.7% | 轻度控盘 |
| 2025-12-25 | 7.22 | -1.90% | 581.73 万 | 776.32 万 | 2,369.82 万 | 3,944.53 万 | -1,769.30 万 | 7.36% | 119.32 | 7.25 | 19.7% | 轻度控盘 |
| 2025-12-24 | 7.36 | 1.38% | 770.83 万 | 990.19 万 | 5,223.53 万 | 5,068.52 万 | -64.35 万 | 10.24% | 121.63 | 7.42 | 24.0% | 轻度控盘 |
| 2025-12-23 | 7.26 | 0.14% | 446.83 万 | 854.99 万 | 3,216.05 万 | 3,576.98 万 | -769.09 万 | 6.96% | 119.98 | 7.17 | 23.5% | 轻度控盘 |
| 2025-12-22 | 7.25 | -1.09% | 1,287.58 万 | 3,127.00 万 | 3,326.15 万 | 4,827.34 万 | -3,340.61 万 | 8.81% | 119.82 | 7.22 | 23.8% | 轻度控盘 |
| 2025-12-19 | 7.33 | 3.24% | 1,731.71 万 | 2,188.83 万 | 6,142.06 万 | 5,625.44 万 | 59.51 万 | 12.10% | 121.14 | 7.27 | 26.8% | 中度控盘 |
| 2025-12-18 | 7.10 | 4.57% | 1,960.93 万 | 2,617.99 万 | 6,287.95 万 | 6,086.66 万 | -455.77 万 | 13.55% | 117.34 | 7.07 | 26.2% | 中度控盘 |
| 2025-12-17 | 6.79 | 0.15% | 1,305.05 万 | 1,422.96 万 | 3,832.32 万 | 4,527.01 万 | -812.60 万 | 9.41% | 112.21 | 6.76 | 25.4% | 中度控盘 |
| 2025-12-16 | 6.78 | 2.26% | 1,533.21 万 | 2,271.62 万 | 5,396.38 万 | 5,553.28 万 | -895.32 万 | 11.51% | 112.05 | 6.83 | 26.6% | 中度控盘 |
| 2025-12-15 | 6.63 | 4.25% | 1,634.87 万 | 592.09 万 | 4,389.30 万 | 3,438.81 万 | 1,993.28 万 | 10.40% | 109.57 | 6.53 | 26.0% | 中度控盘 |
| 2025-12-12 | 6.36 | -4.65% | 840.33 万 | 1,310.24 万 | 3,979.54 万 | 2,873.43 万 | 636.20 万 | 9.38% | 105.11 | 6.43 | 23.5% | 轻度控盘 |
| 2025-12-11 | 6.67 | -4.99% | 422.09 万 | 319.29 万 | 3,472.41 万 | 2,786.79 万 | 788.42 万 | 8.73% | 110.23 | 6.72 | 21.1% | 轻度控盘 |
| 2025-12-10 | 7.02 | -0.14% | 165.92 万 | 721.01 万 | 2,360.18 万 | 3,031.88 万 | -1,226.79 万 | 6.64% | 116.01 | 7.09 | 18.5% | 轻度控盘 |
| 2025-12-09 | 7.03 | 3.53% | 468.63 万 | 191.21 万 | 2,554.98 万 | 2,421.60 万 | 410.80 万 | 5.89% | 116.18 | 6.93 | 21.9% | 轻度控盘 |
| 2025-12-08 | 6.79 | 0.89% | 93.99 万 | 278.56 万 | 785.52 万 | 726.96 万 | -126.01 万 | 2.80% | 112.21 | 6.75 | 17.0% | 轻度控盘 |
| 2025-12-05 | 6.73 | 1.51% | 84.94 万 | 128.45 万 | 1,011.25 万 | 672.70 万 | 295.04 万 | 2.81% | 111.22 | 6.68 | 19.3% | 轻度控盘 |